KissMeData/397880/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,204800,45588335,2235,2235,2235,2235,11
20230630,204700,45588335,2235,2235,2235,2235,0
20230630,204600,45588335,2235,2235,2235,2235,0
20230630,204500,45588335,2235,2235,2235,2235,0
20230630,204400,45588335,2235,2235,2235,2235,0
20230630,204300,45588335,2235,2235,2235,2235,0
20230630,204200,45588335,2235,2235,2235,2235,0
20230630,204100,45588335,2235,2235,2235,2235,0
20230630,204000,45588335,2235,2235,2235,2235,0
20230630,203900,45588335,2235,2235,2235,2235,0
20230630,203800,45588335,2235,2235,2235,2235,0
20230630,203700,45588335,2235,2235,2235,2235,0
20230630,203600,45588335,2235,2235,2235,2235,0
20230630,203500,45588335,2235,2235,2235,2235,0
20230630,203400,45588335,2235,2235,2235,2235,0
20230630,203300,45588335,2235,2235,2235,2235,0
20230630,203200,45588335,2235,2235,2235,2235,0
20230630,203100,45588335,2235,2235,2235,2235,0
20230630,203000,45588335,2235,2235,2235,2235,0
20230630,202900,45588335,2235,2235,2235,2235,0
20230630,202800,45588335,2235,2235,2235,2235,0
20230630,202700,45588335,2235,2235,2235,2235,0
20230630,202600,45588335,2235,2235,2235,2235,0
20230630,202500,45588335,2235,2235,2235,2235,0
20230630,202400,45588335,2235,2235,2235,2235,0
20230630,202300,45588335,2235,2235,2235,2235,0
20230630,202200,45588335,2235,2235,2235,2235,0
20230630,202100,45588335,2235,2235,2235,2235,0
20230630,202000,45588335,2235,2235,2235,2235,0
20230630,201900,45588335,2235,2235,2235,2235,0
20230630,201800,45588335,2235,2235,2235,2235,11
20230630,201700,45588335,2235,2235,2235,2235,0
20230630,201600,45588335,2235,2235,2235,2235,0
20230630,201500,45588335,2235,2235,2235,2235,0
20230630,201400,45588335,2235,2235,2235,2235,0
20230630,201300,45588335,2235,2235,2235,2235,0
20230630,201200,45588335,2235,2235,2235,2235,0
20230630,201100,45588335,2235,2235,2235,2235,0
20230630,201000,45588335,2235,2235,2235,2235,0
20230630,200900,45588335,2235,2235,2235,2235,0
20230630,200800,45588335,2235,2235,2235,2235,0
20230630,200700,45588335,2235,2235,2235,2235,0
20230630,200600,45588335,2235,2235,2235,2235,0
20230630,200500,45588335,2235,2235,2235,2235,0
20230630,200400,45588335,2235,2235,2235,2235,0
20230630,200300,45588335,2235,2235,2235,2235,0
20230630,200200,45588335,2235,2235,2235,2235,0
20230630,200100,45588335,2235,2235,2235,2235,0
20230630,200000,45588335,2235,2235,2235,2235,0
20230630,195900,45588335,2235,2235,2235,2235,0
20230630,195800,45588335,2235,2235,2235,2235,0
20230630,195700,45588335,2235,2235,2235,2235,0
20230630,195600,45588335,2235,2235,2235,2235,0
20230630,195500,45588335,2235,2235,2235,2235,0
20230630,195400,45588335,2235,2235,2235,2235,0
20230630,195300,45588335,2235,2235,2235,2235,0
20230630,195200,45588335,2235,2235,2235,2235,0
20230630,195100,45588335,2235,2235,2235,2235,0
20230630,195000,45588335,2235,2235,2235,2235,0
20230630,194900,45588335,2235,2235,2235,2235,0
20230630,194800,45588335,2235,2235,2235,2235,11
20230630,194700,45588335,2235,2235,2235,2235,0
20230630,194600,45588335,2235,2235,2235,2235,0
20230630,194500,45588335,2235,2235,2235,2235,0
20230630,194400,45588335,2235,2235,2235,2235,0
20230630,194300,45588335,2235,2235,2235,2235,0
20230630,194200,45588335,2235,2235,2235,2235,0
20230630,194100,45588335,2235,2235,2235,2235,0
20230630,194000,45588335,2235,2235,2235,2235,0
20230630,193900,45588335,2235,2235,2235,2235,0
20230630,193800,45588335,2235,2235,2235,2235,0
20230630,193700,45588335,2235,2235,2235,2235,0
20230630,193600,45588335,2235,2235,2235,2235,0
20230630,193500,45588335,2235,2235,2235,2235,0
20230630,193400,45588335,2235,2235,2235,2235,0
20230630,193300,45588335,2235,2235,2235,2235,0
20230630,193200,45588335,2235,2235,2235,2235,0
20230630,193100,45588335,2235,2235,2235,2235,0
20230630,193000,45588335,2235,2235,2235,2235,0
20230630,192900,45588335,2235,2235,2235,2235,0
20230630,192800,45588335,2235,2235,2235,2235,0
20230630,192700,45588335,2235,2235,2235,2235,0
20230630,192600,45588335,2235,2235,2235,2235,0
20230630,192500,45588335,2235,2235,2235,2235,0
20230630,192400,45588335,2235,2235,2235,2235,0
20230630,192300,45588335,2235,2235,2235,2235,0
20230630,192200,45588335,2235,2235,2235,2235,0
20230630,192100,45588335,2235,2235,2235,2235,0
20230630,192000,45588335,2235,2235,2235,2235,0
20230630,191900,45588335,2235,2235,2235,2235,0
20230630,191800,45588335,2235,2235,2235,2235,11
20230630,191700,45588335,2235,2235,2235,2235,0
20230630,191600,45588335,2235,2235,2235,2235,0
20230630,191500,45588335,2235,2235,2235,2235,0
20230630,191400,45588335,2235,2235,2235,2235,0
20230630,191300,45588335,2235,2235,2235,2235,0
20230630,191200,45588335,2235,2235,2235,2235,0
20230630,191100,45588335,2235,2235,2235,2235,0
20230630,191000,45588335,2235,2235,2235,2235,0
20230630,190900,45588335,2235,2235,2235,2235,0
20230630,190800,45588335,2235,2235,2235,2235,0
20230630,190700,45588335,2235,2235,2235,2235,0
20230630,190600,45588335,2235,2235,2235,2235,0
20230630,190500,45588335,2235,2235,2235,2235,0
20230630,190400,45588335,2235,2235,2235,2235,0
20230630,190300,45588335,2235,2235,2235,2235,0
20230630,190200,45588335,2235,2235,2235,2235,0
20230630,190100,45588335,2235,2235,2235,2235,0
20230630,190000,45588335,2235,2235,2235,2235,0
20230630,185900,45588335,2235,2235,2235,2235,0
20230630,185800,45588335,2235,2235,2235,2235,0
20230630,185700,45588335,2235,2235,2235,2235,0
20230630,185600,45588335,2235,2235,2235,2235,0
20230630,185500,45588335,2235,2235,2235,2235,0
20230630,185400,45588335,2235,2235,2235,2235,0
20230630,185300,45588335,2235,2235,2235,2235,0
20230630,185200,45588335,2235,2235,2235,2235,0
20230630,185100,45588335,2235,2235,2235,2235,0
20230630,185000,45588335,2235,2235,2235,2235,0
20230630,184900,45588335,2235,2235,2235,2235,0
20230630,184800,45588335,2235,2235,2235,2235,11
20230630,184700,45588335,2235,2235,2235,2235,0
20230630,184600,45588335,2235,2235,2235,2235,0
20230630,184500,45588335,2235,2235,2235,2235,0
20230630,184400,45588335,2235,2235,2235,2235,0
20230630,184300,45588335,2235,2235,2235,2235,0
20230630,184200,45588335,2235,2235,2235,2235,0
20230630,184100,45588335,2235,2235,2235,2235,0
20230630,184000,45588335,2235,2235,2235,2235,0
20230630,183900,45588335,2235,2235,2235,2235,0
20230630,183800,45588335,2235,2235,2235,2235,0
20230630,183700,45588335,2235,2235,2235,2235,0
20230630,183600,45588335,2235,2235,2235,2235,0
20230630,183500,45588335,2235,2235,2235,2235,0
20230630,183400,45588335,2235,2235,2235,2235,0
20230630,183300,45588335,2235,2235,2235,2235,0
20230630,183200,45588335,2235,2235,2235,2235,0
20230630,183100,45588335,2235,2235,2235,2235,0
20230630,183000,45588335,2235,2235,2235,2235,0
20230630,182900,45588335,2235,2235,2235,2235,0
20230630,182800,45588335,2235,2235,2235,2235,0
20230630,182700,45588335,2235,2235,2235,2235,0
20230630,182600,45588335,2235,2235,2235,2235,0
20230630,182500,45588335,2235,2235,2235,2235,0
20230630,182400,45588335,2235,2235,2235,2235,0
20230630,182300,45588335,2235,2235,2235,2235,0
20230630,182200,45588335,2235,2235,2235,2235,0
20230630,182100,45588335,2235,2235,2235,2235,0
20230630,182000,45588335,2235,2235,2235,2235,0
20230630,181900,45588335,2235,2235,2235,2235,0
20230630,181800,45588335,2235,2235,2235,2235,11
20230630,181700,45588335,2235,2235,2235,2235,0
20230630,181600,45588335,2235,2235,2235,2235,0
20230630,181500,45588335,2235,2235,2235,2235,0
20230630,181400,45588335,2235,2235,2235,2235,0
20230630,181300,45588335,2235,2235,2235,2235,0
20230630,181200,45588335,2235,2235,2235,2235,0
20230630,181100,45588335,2235,2235,2235,2235,0
20230630,181000,45588335,2235,2235,2235,2235,0
20230630,180900,45588335,2235,2235,2235,2235,0
20230630,180800,45588335,2235,2235,2235,2235,0
20230630,180700,45588335,2235,2235,2235,2235,0
20230630,180600,45588335,2235,2235,2235,2235,0
20230630,180500,45588335,2235,2235,2235,2235,0
20230630,180400,45588335,2235,2235,2235,2235,0
20230630,180300,45588335,2235,2235,2235,2235,0
20230630,180200,45588335,2235,2235,2235,2235,0
20230630,180100,45588335,2235,2235,2235,2235,0
20230630,180000,45588335,2235,2235,2235,2235,0
20230630,175900,45588335,2235,2235,2235,2235,0
20230630,175800,45588335,2235,2235,2235,2235,0
20230630,175700,45588335,2235,2235,2235,2235,0
20230630,175600,45588335,2235,2235,2235,2235,0
20230630,175500,45588335,2235,2235,2235,2235,0
20230630,175400,45588335,2235,2235,2235,2235,0
20230630,175300,45588335,2235,2235,2235,2235,0
20230630,175200,45588335,2235,2235,2235,2235,0
20230630,175100,45588335,2235,2235,2235,2235,0
20230630,175000,45588335,2235,2235,2235,2235,0
20230630,174900,45588335,2235,2235,2235,2235,0
20230630,174800,45588335,2235,2235,2235,2235,11
20230630,174700,45588335,2235,2235,2235,2235,0
20230630,174600,45588335,2235,2235,2235,2235,0
20230630,174500,45588335,2235,2235,2235,2235,0
20230630,174400,45588335,2235,2235,2235,2235,0
20230630,174300,45588335,2235,2235,2235,2235,0
20230630,174200,45588335,2235,2235,2235,2235,0
20230630,174100,45588335,2235,2235,2235,2235,0
20230630,174000,45588335,2235,2235,2235,2235,0
20230630,173900,45588335,2235,2235,2235,2235,0
20230630,173800,45588335,2235,2235,2235,2235,0
20230630,173700,45588335,2235,2235,2235,2235,0
20230630,173600,45588335,2235,2235,2235,2235,0
20230630,173500,45588335,2235,2235,2235,2235,0
20230630,173400,45588335,2235,2235,2235,2235,0
20230630,173300,45588335,2235,2235,2235,2235,0
20230630,173200,45588335,2235,2235,2235,2235,0
20230630,173100,45588335,2235,2235,2235,2235,0
20230630,173000,45588335,2235,2235,2235,2235,0
20230630,172900,45588335,2235,2235,2235,2235,0
20230630,172800,45588335,2235,2235,2235,2235,0
20230630,172700,45588335,2235,2235,2235,2235,0
20230630,172600,45588335,2235,2235,2235,2235,0
20230630,172500,45588335,2235,2235,2235,2235,0
20230630,172400,45588335,2235,2235,2235,2235,0
20230630,172300,45588335,2235,2235,2235,2235,0
20230630,172200,45588335,2235,2235,2235,2235,0
20230630,172100,45588335,2235,2235,2235,2235,0
20230630,172000,45588335,2235,2235,2235,2235,0
20230630,171900,45588335,2235,2235,2235,2235,0
20230630,171800,45588335,2235,2235,2235,2235,11
20230630,171700,45588335,2235,2235,2235,2235,0
20230630,171600,45588335,2235,2235,2235,2235,0
20230630,171500,45588335,2235,2235,2235,2235,0
20230630,171400,45588335,2235,2235,2235,2235,0
20230630,171300,45588335,2235,2235,2235,2235,0
20230630,171200,45588335,2235,2235,2235,2235,0
20230630,171100,45588335,2235,2235,2235,2235,0
20230630,171000,45588335,2235,2235,2235,2235,0
20230630,170900,45588335,2235,2235,2235,2235,0
20230630,170800,45588335,2235,2235,2235,2235,0
20230630,170700,45588335,2235,2235,2235,2235,0
20230630,170600,45588335,2235,2235,2235,2235,0
20230630,170500,45588335,2235,2235,2235,2235,0
20230630,170400,45588335,2235,2235,2235,2235,0
20230630,170300,45588335,2235,2235,2235,2235,0
20230630,170200,45588335,2235,2235,2235,2235,0
20230630,170100,45588335,2235,2235,2235,2235,0
20230630,170000,45588335,2235,2235,2235,2235,0
20230630,165900,45588335,2235,2235,2235,2235,0
20230630,165800,45588335,2235,2235,2235,2235,0
20230630,165700,45588335,2235,2235,2235,2235,0
20230630,165600,45588335,2235,2235,2235,2235,0
20230630,165500,45588335,2235,2235,2235,2235,0
20230630,165400,45588335,2235,2235,2235,2235,0
20230630,165300,45588335,2235,2235,2235,2235,0
20230630,165200,45588335,2235,2235,2235,2235,0
20230630,165100,45588335,2235,2235,2235,2235,0
20230630,165000,45588335,2235,2235,2235,2235,0
20230630,164900,45588335,2235,2235,2235,2235,0
20230630,164800,45588335,2235,2235,2235,2235,11
20230630,164700,45588335,2235,2235,2235,2235,0
20230630,164600,45588335,2235,2235,2235,2235,0
20230630,164500,45588335,2235,2235,2235,2235,0
20230630,164400,45588335,2235,2235,2235,2235,0
20230630,164300,45588335,2235,2235,2235,2235,0
20230630,164200,45588335,2235,2235,2235,2235,0
20230630,164100,45588335,2235,2235,2235,2235,0
20230630,164000,45588335,2235,2235,2235,2235,0
20230630,163900,45588335,2235,2235,2235,2235,0
20230630,163800,45588335,2235,2235,2235,2235,0
20230630,163700,45588335,2235,2235,2235,2235,0
20230630,163600,45588335,2235,2235,2235,2235,0
20230630,163500,45588335,2235,2235,2235,2235,0
20230630,163400,45588335,2235,2235,2235,2235,0
20230630,163300,45588335,2235,2235,2235,2235,0
20230630,163200,45588335,2235,2235,2235,2235,0
20230630,163100,45588335,2235,2235,2235,2235,0
20230630,163000,45588335,2235,2235,2235,2235,0
20230630,162900,45588335,2235,2235,2235,2235,0
20230630,162800,45588335,2235,2235,2235,2235,0
20230630,162700,45588335,2235,2235,2235,2235,0
20230630,162600,45588335,2235,2235,2235,2235,0
20230630,162500,45588335,2235,2235,2235,2235,0
20230630,162400,45588335,2235,2235,2235,2235,0
20230630,162300,45588335,2235,2235,2235,2235,0
20230630,162200,45588335,2235,2235,2235,2235,0
20230630,162100,45588335,2235,2235,2235,2235,0
20230630,162000,45588335,2235,2235,2235,2235,0
20230630,161900,45588335,2235,2235,2235,2235,0
20230630,161800,45588335,2235,2235,2235,2235,11
20230630,161700,45588335,2235,2235,2235,2235,0
20230630,161600,45588335,2235,2235,2235,2235,0
20230630,161500,45588335,2235,2235,2235,2235,0
20230630,161400,45588335,2235,2235,2235,2235,0
20230630,161300,45588335,2235,2235,2235,2235,0
20230630,161200,45588335,2235,2235,2235,2235,0
20230630,161100,45588335,2235,2235,2235,2235,0
20230630,161000,45588335,2235,2235,2235,2235,0
20230630,160900,45588335,2235,2235,2235,2235,0
20230630,160800,45588335,2235,2235,2235,2235,0
20230630,160700,45588335,2235,2235,2235,2235,0
20230630,160600,45588335,2235,2235,2235,2235,0
20230630,160500,45588335,2235,2235,2235,2235,0
20230630,160400,45588335,2235,2235,2235,2235,0
20230630,160300,45588335,2235,2235,2235,2235,0
20230630,160200,45588335,2235,2235,2235,2235,0
20230630,160100,45588335,2235,2235,2235,2235,0
20230630,160000,45588335,2235,2235,2235,2235,0
20230630,155900,45588335,2235,2235,2235,2235,0
20230630,155800,45588335,2235,2235,2235,2235,0
20230630,155700,45588335,2235,2235,2235,2235,0
20230630,155600,45588335,2235,2235,2235,2235,0
20230630,155500,45588335,2235,2235,2235,2235,0
20230630,155400,45588335,2235,2235,2235,2235,0
20230630,155300,45588335,2235,2235,2235,2235,0
20230630,155200,45588335,2235,2235,2235,2235,0
20230630,155100,45588335,2235,2235,2235,2235,0
20230630,155000,45588335,2235,2235,2235,2235,0
20230630,154900,45588335,2235,2235,2235,2235,0
20230630,154800,45588335,2235,2235,2235,2235,11
20230630,154700,45588335,2235,2235,2235,2235,0
20230630,154600,45588335,2235,2235,2235,2235,0
20230630,154500,45588335,2235,2235,2235,2235,0
20230630,154400,45588335,2235,2235,2235,2235,0
20230630,154300,45588335,2235,2235,2235,2235,0
20230630,154200,45588335,2235,2235,2235,2235,0
20230630,154100,45588335,2235,2235,2235,2235,0
20230630,154000,45588335,2235,2235,2235,2235,0
20230630,153900,45588335,2235,2235,2235,2235,0
20230630,153800,45588335,2235,2235,2235,2235,0
20230630,153700,45588335,2235,2235,2235,2235,0
20230630,153600,45588335,2235,2235,2235,2235,0
20230630,153500,45588335,2235,2235,2235,2235,0
20230630,153400,45588335,2235,2235,2235,2235,0
20230630,153300,45588335,2235,2235,2235,2235,0
20230630,153200,45588335,2235,2235,2235,2235,0
20230630,153100,45588335,2235,2235,2235,2235,0
20230630,153000,45588335,2235,2235,2235,2235,11
20230630,152900,45563750,2230,2230,2230,2230,0
20230630,152800,45563750,2230,2230,2230,2230,0
20230630,152700,45563750,2230,2230,2230,2230,0
20230630,152600,45563750,2230,2230,2230,2230,0
20230630,152500,45563750,2230,2230,2230,2230,0
20230630,152400,45563750,2230,2230,2230,2230,0
20230630,152300,45563750,2230,2230,2230,2230,0
20230630,152200,45563750,2230,2230,2230,2230,0
20230630,152100,45563750,2230,2230,2230,2230,0
20230630,152000,45563750,2230,2230,2230,2230,0
20230630,151900,45563750,2230,2230,2230,2230,0
20230630,151800,45563750,2230,2230,2230,2230,0
20230630,151700,45563750,2230,2230,2230,2230,0
20230630,151600,45563750,2230,2230,2230,2230,0
20230630,151500,45563750,2230,2230,2230,2230,0
20230630,151400,45563750,2230,2230,2230,2230,0
20230630,151300,45563750,2230,2230,2230,2230,0
20230630,151200,45563750,2230,2230,2230,2230,500
20230630,151100,44448750,2230,2230,2230,2230,0
20230630,151000,44448750,2230,2230,2230,2230,0
20230630,150900,44448750,2230,2230,2230,2230,0
20230630,150800,44448750,2230,2230,2230,2230,0
20230630,150700,44448750,2230,2230,2230,2230,0
20230630,150600,44448750,2230,2230,2230,2230,0
20230630,150500,44448750,2230,2230,2230,2230,0
20230630,150400,44448750,2230,2230,2230,2230,0
20230630,150300,44448750,2230,2230,2230,2230,0
20230630,150200,44448750,2230,2230,2230,2230,0
20230630,150100,44448750,2230,2230,2230,2230,0
20230630,150000,44448750,2230,2230,2230,2230,0
20230630,145900,44448750,2230,2230,2230,2230,0
20230630,145800,44448750,2230,2230,2230,2230,0
20230630,145700,44448750,2230,2230,2230,2230,0
20230630,145600,44448750,2230,2230,2230,2230,0
20230630,145500,44448750,2230,2230,2230,2230,0
20230630,145400,44448750,2230,2230,2230,2230,0
20230630,145300,44448750,2230,2230,2230,2230,0
20230630,145200,44448750,2230,2230,2230,2230,0
20230630,145100,44448750,2230,2230,2230,2230,0
20230630,145000,44448750,2230,2230,2230,2230,0
20230630,144900,44448750,2230,2230,2230,2230,0
20230630,144800,44448750,2230,2230,2230,2230,0
20230630,144700,44448750,2230,2230,2230,2230,10
20230630,144600,44426450,2230,2230,2230,2230,30
20230630,144500,44359550,2230,2230,2230,2230,0
20230630,144400,44359550,2230,2230,2230,2230,0
20230630,144300,44359550,2230,2230,2230,2230,0
20230630,144200,44359550,2230,2230,2230,2230,0
20230630,144100,44359550,2230,2230,2230,2230,0
20230630,144000,44359550,2230,2230,2230,2230,0
20230630,143900,44359550,2230,2230,2230,2230,0
20230630,143800,44359550,2230,2230,2230,2230,0
20230630,143700,44359550,2230,2230,2230,2230,0
20230630,143600,44359550,2230,2230,2230,2230,0
20230630,143500,44359550,2230,2230,2230,2230,0
20230630,143400,44359550,2230,2230,2230,2230,0
20230630,143300,44359550,2230,2230,2230,2230,0
20230630,143200,44359550,2230,2230,2230,2230,0
20230630,143100,44359550,2230,2230,2230,2230,0
20230630,143000,44359550,2230,2230,2230,2230,0
20230630,142900,44359550,2230,2230,2230,2230,0
20230630,142800,44359550,2230,2230,2230,2230,0
20230630,142700,44359550,2230,2230,2230,2230,0
20230630,142600,44359550,2230,2230,2230,2230,0
20230630,142500,44359550,2230,2230,2230,2230,0
20230630,142400,44359550,2230,2230,2230,2230,0
20230630,142300,44359550,2230,2230,2230,2230,0
20230630,142200,44359550,2230,2230,2230,2230,0
20230630,142100,44359550,2230,2230,2230,2230,0
20230630,142000,44359550,2230,2230,2230,2230,0
20230630,141900,44359550,2230,2230,2230,2230,0
20230630,141800,44359550,2230,2230,2230,2230,0
20230630,141700,44359550,2230,2230,2230,2230,0
20230630,141600,44359550,2230,2230,2230,2230,0
20230630,141500,44359550,2230,2230,2230,2230,0
20230630,141400,44359550,2230,2230,2230,2230,0
20230630,141300,44359550,2230,2230,2230,2230,0
20230630,141200,44359550,2230,2230,2230,2230,0
20230630,141100,44359550,2230,2230,2230,2230,0
20230630,141000,44359550,2230,2230,2230,2230,0
20230630,140900,44359550,2230,2230,2230,2230,0
20230630,140800,44359550,2230,2230,2230,2230,0
20230630,140700,44359550,2230,2230,2230,2230,0
20230630,140600,44359550,2230,2230,2230,2230,0
20230630,140500,44359550,2230,2230,2230,2230,0
20230630,140400,44359550,2230,2230,2230,2230,0
20230630,140300,44359550,2230,2230,2230,2230,0
20230630,140200,44359550,2230,2230,2230,2230,0
20230630,140100,44359550,2230,2230,2230,2230,0
20230630,140000,44359550,2230,2230,2230,2230,0
20230630,135900,44359550,2230,2230,2230,2230,0
20230630,135800,44359550,2230,2230,2230,2230,0
20230630,135700,44359550,2230,2225,2230,2225,12000
20230630,135600,17600515,2225,2225,2225,2225,0
20230630,135500,17600515,2225,2225,2225,2225,0
20230630,135400,17600515,2225,2225,2225,2225,0
20230630,135300,17600515,2225,2225,2225,2225,0
20230630,135200,17600515,2225,2225,2225,2225,0
20230630,135100,17600515,2225,2225,2225,2225,0
20230630,135000,17600515,2225,2225,2225,2225,0
20230630,134900,17600515,2225,2225,2225,2225,1
20230630,134800,17598290,2220,2220,2220,2220,0
20230630,134700,17598290,2220,2220,2220,2220,0
20230630,134600,17598290,2220,2220,2220,2220,0
20230630,134500,17598290,2220,2220,2220,2220,0
20230630,134400,17598290,2220,2220,2220,2220,0
20230630,134300,17598290,2220,2220,2220,2220,0
20230630,134200,17598290,2220,2220,2220,2220,0
20230630,134100,17598290,2220,2220,2220,2220,0
20230630,134000,17598290,2220,2220,2220,2220,0
20230630,133900,17598290,2220,2220,2220,2220,0
20230630,133800,17598290,2220,2220,2220,2220,250
20230630,133700,17043290,2225,2225,2225,2225,0
20230630,133600,17043290,2225,2225,2225,2225,0
20230630,133500,17043290,2225,2225,2225,2225,0
20230630,133400,17043290,2225,2225,2225,2225,0
20230630,133300,17043290,2225,2225,2225,2225,0
20230630,133200,17043290,2225,2225,2225,2225,0
20230630,133100,17043290,2225,2225,2225,2225,0
20230630,133000,17043290,2225,2225,2225,2225,0
20230630,132900,17043290,2225,2225,2225,2225,0
20230630,132800,17043290,2225,2225,2225,2225,0
20230630,132700,17043290,2225,2225,2225,2225,0
20230630,132600,17043290,2225,2225,2225,2225,0
20230630,132500,17043290,2225,2225,2225,2225,0
20230630,132400,17043290,2225,2225,2225,2225,0
20230630,132300,17043290,2225,2225,2225,2225,0
20230630,132200,17043290,2225,2225,2225,2225,0
20230630,132100,17043290,2225,2225,2225,2225,0
20230630,132000,17043290,2225,2225,2225,2225,0
20230630,131900,17043290,2225,2225,2225,2225,0
20230630,131800,17043290,2225,2225,2225,2225,0
20230630,131700,17043290,2225,2225,2225,2225,0
20230630,131600,17043290,2225,2225,2225,2225,0
20230630,131500,17043290,2225,2225,2225,2225,0
20230630,131400,17043290,2225,2225,2225,2225,0
20230630,131300,17043290,2225,2225,2225,2225,0
20230630,131200,17043290,2225,2225,2225,2225,0
20230630,131100,17043290,2225,2225,2225,2225,0
20230630,131000,17043290,2225,2225,2225,2225,0
20230630,130900,17043290,2225,2225,2225,2225,0
20230630,130800,17043290,2225,2225,2225,2225,0
20230630,130700,17043290,2225,2225,2225,2225,0
20230630,130600,17043290,2225,2225,2225,2225,0
20230630,130500,17043290,2225,2225,2225,2225,0
20230630,130400,17043290,2225,2225,2225,2225,0
20230630,130300,17043290,2225,2225,2225,2225,0
20230630,130200,17043290,2225,2225,2225,2225,0
20230630,130100,17043290,2225,2225,2225,2225,0
20230630,130000,17043290,2225,2225,2225,2225,0
20230630,125900,17043290,2225,2225,2225,2225,0
20230630,125800,17043290,2225,2225,2225,2225,0
20230630,125700,17043290,2225,2225,2225,2225,0
20230630,125600,17043290,2225,2225,2225,2225,0
20230630,125500,17043290,2225,2225,2225,2225,0
20230630,125400,17043290,2225,2225,2225,2225,0
20230630,125300,17043290,2225,2225,2225,2225,0
20230630,125200,17043290,2225,2225,2225,2225,0
20230630,125100,17043290,2225,2225,2225,2225,0
20230630,125000,17043290,2225,2225,2225,2225,0
20230630,124900,17043290,2225,2225,2225,2225,0
20230630,124800,17043290,2225,2225,2225,2225,0
20230630,124700,17043290,2225,2225,2225,2225,0
20230630,124600,17043290,2225,2225,2225,2225,5
20230630,124500,17032165,2225,2225,2225,2225,0
20230630,124400,17032165,2225,2225,2225,2225,0
20230630,124300,17032165,2225,2225,2225,2225,5
20230630,124200,17021040,2230,2230,2230,2230,0
20230630,124100,17021040,2230,2230,2230,2230,0
20230630,124000,17021040,2230,2230,2230,2230,0
20230630,123900,17021040,2230,2230,2230,2230,0
20230630,123800,17021040,2230,2230,2230,2230,0
20230630,123700,17021040,2230,2230,2230,2230,0
20230630,123600,17021040,2230,2230,2230,2230,0
20230630,123500,17021040,2230,2230,2230,2230,0
20230630,123400,17021040,2230,2230,2230,2230,0
20230630,123300,17021040,2230,2230,2230,2230,0
20230630,123200,17021040,2230,2230,2230,2230,0
20230630,123100,17021040,2230,2230,2230,2230,0
20230630,123000,17021040,2230,2230,2230,2230,0
20230630,122900,17021040,2230,2230,2230,2230,0
20230630,122800,17021040,2230,2230,2230,2230,0
20230630,122700,17021040,2230,2230,2230,2230,0
20230630,122600,17021040,2230,2230,2230,2230,0
20230630,122500,17021040,2230,2230,2230,2230,0
20230630,122400,17021040,2230,2230,2230,2230,0
20230630,122300,17021040,2230,2230,2230,2230,0
20230630,122200,17021040,2230,2230,2230,2230,0
20230630,122100,17021040,2230,2230,2230,2230,0
20230630,122000,17021040,2230,2230,2230,2230,0
20230630,121900,17021040,2230,2230,2230,2230,0
20230630,121800,17021040,2230,2230,2230,2230,0
20230630,121700,17021040,2230,2230,2230,2230,0
20230630,121600,17021040,2230,2230,2230,2230,0
20230630,121500,17021040,2230,2230,2230,2230,0
20230630,121400,17021040,2230,2230,2230,2230,0
20230630,121300,17021040,2230,2230,2230,2230,0
20230630,121200,17021040,2230,2230,2230,2230,0
20230630,121100,17021040,2230,2230,2230,2230,0
20230630,121000,17021040,2230,2230,2230,2230,0
20230630,120900,17021040,2230,2230,2230,2230,0
20230630,120800,17021040,2230,2230,2230,2230,0
20230630,120700,17021040,2230,2230,2230,2230,0
20230630,120600,17021040,2230,2230,2230,2230,0
20230630,120500,17021040,2230,2230,2230,2230,0
20230630,120400,17021040,2230,2230,2230,2230,0
20230630,120300,17021040,2230,2230,2230,2230,0
20230630,120200,17021040,2230,2230,2230,2230,0
20230630,120100,17021040,2230,2230,2230,2230,0
20230630,120000,17021040,2230,2230,2230,2230,0
20230630,115900,17021040,2230,2230,2230,2230,0
20230630,115800,17021040,2230,2230,2230,2230,1697
20230630,115700,13236730,2230,2230,2230,2230,0
20230630,115600,13236730,2230,2230,2230,2230,0
20230630,115500,13236730,2230,2230,2230,2230,0
20230630,115400,13236730,2230,2230,2230,2230,0
20230630,115300,13236730,2230,2230,2230,2230,0
20230630,115200,13236730,2230,2230,2230,2230,0
20230630,115100,13236730,2230,2230,2230,2230,0
20230630,115000,13236730,2230,2230,2230,2230,0
20230630,114900,13236730,2230,2230,2230,2230,0
20230630,114800,13236730,2230,2230,2230,2230,0
20230630,114700,13236730,2230,2230,2230,2230,0
20230630,114600,13236730,2230,2230,2230,2230,0
20230630,114500,13236730,2230,2230,2230,2230,0
20230630,114400,13236730,2230,2230,2230,2230,50
20230630,114300,13125230,2230,2230,2230,2230,100
20230630,114200,12902230,2230,2230,2230,2230,0
20230630,114100,12902230,2230,2230,2230,2230,0
20230630,114000,12902230,2230,2230,2230,2230,0
20230630,113900,12902230,2230,2230,2230,2230,1000
20230630,113800,10672230,2230,2230,2230,2230,0
20230630,113700,10672230,2230,2230,2230,2230,0
20230630,113600,10672230,2230,2230,2230,2230,0
20230630,113500,10672230,2230,2230,2230,2230,0
20230630,113400,10672230,2230,2230,2230,2230,0
20230630,113300,10672230,2230,2230,2230,2230,0
20230630,113200,10672230,2230,2230,2230,2230,0
20230630,113100,10672230,2230,2230,2230,2230,0
20230630,113000,10672230,2230,2230,2230,2230,0
20230630,112900,10672230,2230,2230,2230,2230,0
20230630,112800,10672230,2230,2230,2230,2230,0
20230630,112700,10672230,2230,2230,2230,2230,0
20230630,112600,10672230,2230,2230,2230,2230,0
20230630,112500,10672230,2230,2230,2230,2230,0
20230630,112400,10672230,2230,2230,2230,2230,0
20230630,112300,10672230,2230,2230,2230,2230,0
20230630,112200,10672230,2230,2230,2230,2230,0
20230630,112100,10672230,2230,2230,2230,2230,0
20230630,112000,10672230,2230,2230,2230,2230,0
20230630,111900,10672230,2230,2230,2230,2230,0
20230630,111800,10672230,2230,2230,2230,2230,0
20230630,111700,10672230,2230,2230,2230,2230,0
20230630,111600,10672230,2230,2230,2230,2230,0
20230630,111500,10672230,2230,2230,2230,2230,0
20230630,111400,10672230,2230,2230,2230,2230,0
20230630,111300,10672230,2230,2230,2230,2230,0
20230630,111200,10672230,2230,2230,2230,2230,0
20230630,111100,10672230,2230,2230,2230,2230,0
20230630,111000,10672230,2230,2230,2230,2230,0
20230630,110900,10672230,2230,2230,2230,2230,0
20230630,110800,10672230,2230,2230,2230,2230,0
20230630,110700,10672230,2230,2230,2230,2230,300
20230630,110600,10003230,2230,2230,2230,2230,0
20230630,110500,10003230,2230,2230,2230,2230,0
20230630,110400,10003230,2230,2230,2230,2230,0
20230630,110300,10003230,2230,2230,2230,2230,0
20230630,110200,10003230,2230,2230,2230,2230,0
20230630,110100,10003230,2230,2230,2230,2230,0
20230630,110000,10003230,2230,2230,2230,2230,0
20230630,105900,10003230,2230,2230,2230,2230,0
20230630,105800,10003230,2230,2230,2230,2230,0
20230630,105700,10003230,2230,2230,2230,2230,0
20230630,105600,10003230,2230,2230,2230,2230,0
20230630,105500,10003230,2230,2230,2230,2230,0
20230630,105400,10003230,2230,2230,2230,2230,0
20230630,105300,10003230,2230,2230,2230,2230,0
20230630,105200,10003230,2230,2230,2230,2230,0
20230630,105100,10003230,2230,2230,2230,2230,0
20230630,105000,10003230,2230,2230,2230,2230,0
20230630,104900,10003230,2230,2230,2230,2230,0
20230630,104800,10003230,2230,2230,2230,2230,0
20230630,104700,10003230,2230,2230,2230,2230,0
20230630,104600,10003230,2230,2230,2230,2230,0
20230630,104500,10003230,2230,2230,2230,2230,0
20230630,104400,10003230,2230,2230,2230,2230,0
20230630,104300,10003230,2230,2230,2230,2230,0
20230630,104200,10003230,2230,2230,2230,2230,0
20230630,104100,10003230,2230,2230,2230,2230,0
20230630,104000,10003230,2230,2230,2230,2230,0
20230630,103900,10003230,2230,2230,2230,2230,0
20230630,103800,10003230,2230,2230,2230,2230,0
20230630,103700,10003230,2230,2230,2230,2230,0
20230630,103600,10003230,2230,2230,2230,2230,0
20230630,103500,10003230,2230,2230,2230,2230,0
20230630,103400,10003230,2230,2230,2230,2230,0
20230630,103300,10003230,2230,2230,2230,2230,0
20230630,103200,10003230,2230,2230,2230,2230,0
20230630,103100,10003230,2230,2230,2230,2230,0
20230630,103000,10003230,2230,2230,2230,2230,0
20230630,102900,10003230,2230,2230,2230,2230,0
20230630,102800,10003230,2230,2230,2230,2230,0
20230630,102700,10003230,2230,2230,2230,2230,0
20230630,102600,10003230,2230,2230,2230,2230,0
20230630,102500,10003230,2230,2230,2230,2230,0
20230630,102400,10003230,2230,2230,2230,2230,0
20230630,102300,10003230,2230,2230,2230,2230,0
20230630,102200,10003230,2230,2230,2230,2230,0
20230630,102100,10003230,2230,2230,2230,2230,0
20230630,102000,10003230,2230,2230,2230,2230,0
20230630,101900,10003230,2230,2230,2230,2230,0
20230630,101800,10003230,2230,2230,2230,2230,0
20230630,101700,10003230,2230,2230,2230,2230,0
20230630,101600,10003230,2230,2230,2230,2230,0
20230630,101500,10003230,2230,2230,2230,2230,100
20230630,101400,9780230,2230,2230,2230,2230,0
20230630,101300,9780230,2230,2230,2230,2230,0
20230630,101200,9780230,2230,2230,2230,2230,0
20230630,101100,9780230,2230,2230,2230,2230,0
20230630,101000,9780230,2230,2230,2230,2230,0
20230630,100900,9780230,2230,2230,2230,2230,0
20230630,100800,9780230,2230,2230,2230,2230,0
20230630,100700,9780230,2230,2230,2230,2230,0
20230630,100600,9780230,2230,2230,2230,2230,0
20230630,100500,9780230,2230,2230,2230,2230,0
20230630,100400,9780230,2230,2230,2230,2230,0
20230630,100300,9780230,2230,2230,2230,2230,0
20230630,100200,9780230,2230,2230,2230,2230,0
20230630,100100,9780230,2230,2230,2230,2230,0
20230630,100000,9780230,2230,2230,2230,2230,0
20230630,095900,9780230,2230,2230,2230,2230,0
20230630,095800,9780230,2230,2230,2230,2230,0
20230630,095700,9780230,2230,2230,2230,2230,0
20230630,095600,9780230,2230,2230,2230,2230,0
20230630,095500,9780230,2230,2230,2230,2230,0
20230630,095400,9780230,2230,2230,2230,2230,0
20230630,095300,9780230,2230,2230,2230,2230,0
20230630,095200,9780230,2230,2230,2230,2230,0
20230630,095100,9780230,2230,2230,2230,2230,0
20230630,095000,9780230,2230,2230,2230,2230,0
20230630,094900,9780230,2230,2230,2230,2230,0
20230630,094800,9780230,2230,2230,2230,2230,0
20230630,094700,9780230,2230,2230,2230,2230,0
20230630,094600,9780230,2230,2230,2230,2230,0
20230630,094500,9780230,2230,2230,2230,2230,0
20230630,094400,9780230,2230,2230,2230,2230,0
20230630,094300,9780230,2230,2230,2230,2230,0
20230630,094200,9780230,2230,2230,2230,2230,0
20230630,094100,9780230,2230,2230,2230,2230,0
20230630,094000,9780230,2230,2230,2230,2230,0
20230630,093900,9780230,2230,2230,2230,2230,0
20230630,093800,9780230,2230,2230,2230,2230,0
20230630,093700,9780230,2230,2230,2230,2230,0
20230630,093600,9780230,2230,2230,2230,2230,0
20230630,093500,9780230,2230,2230,2230,2230,0
20230630,093400,9780230,2230,2230,2230,2230,0
20230630,093300,9780230,2230,2230,2230,2230,0
20230630,093200,9780230,2230,2230,2230,2230,0
20230630,093100,9780230,2230,2230,2230,2230,0
20230630,093000,9780230,2230,2230,2230,2230,0
20230630,092900,9780230,2230,2230,2230,2230,0
20230630,092800,9780230,2230,2230,2230,2230,0
20230630,092700,9780230,2230,2230,2230,2230,0
20230630,092600,9780230,2230,2230,2230,2230,0
20230630,092500,9780230,2230,2230,2230,2230,0
20230630,092400,9780230,2230,2230,2230,2230,20
20230630,092300,9735630,2210,2210,2210,2210,0
20230630,092200,9735630,2210,2210,2210,2210,0
20230630,092100,9735630,2210,2210,2210,2210,0
20230630,092000,9735630,2210,2210,2210,2210,0
20230630,091900,9735630,2210,2210,2210,2210,0
20230630,091800,9735630,2210,2210,2210,2210,0
20230630,091700,9735630,2210,2215,2215,2210,4403
20230630,091600,0,2230,2230,2230,2230,0
20230630,091500,0,2230,2230,2230,2230,0
20230630,091400,0,2230,2230,2230,2230,0
20230630,091300,0,2230,2230,2230,2230,0
20230630,091200,0,2230,2230,2230,2230,0
20230630,091100,0,2230,2230,2230,2230,0
20230630,091000,0,2230,2230,2230,2230,0
20230630,090900,0,2230,2230,2230,2230,0
20230630,090800,0,2230,2230,2230,2230,0
20230630,090700,0,2230,2230,2230,2230,0
20230630,090600,0,2230,2230,2230,2230,0
20230630,090500,0,2230,2230,2230,2230,0
20230630,090400,0,2230,2230,2230,2230,0
20230630,090300,0,2230,2230,2230,2230,0
20230630,090200,0,2230,2230,2230,2230,0
20230630,090100,0,2230,2230,2230,2230,0
20230630,090000,0,2230,2230,2230,2230,0